Ontology Historical Data

ONT Page 96
Download
Date Close Price change Market cap Trading volume
Oct 11, 1 AM $ 0.0894
-0.63%
$ 82.04 million $ 18.93 million
Oct 11, 12 AM $ 0.09
+0.85%
$ 82.66 million $ 17.04 million
Oct 10, 11 PM $ 0.0891
+5.38%
$ 81.94 million $ 15.8 million
Oct 10, 10 PM $ 0.0843
-1.42%
$ 77.25 million $ 13.19 million
Oct 10, 9 PM $ 0.0855
-23.46%
$ 78.03 million $ 10.77 million
Oct 10, 8 PM $ 0.112
-3.57%
$ 103.06 million $ 9.14 million
Oct 10, 7 PM $ 0.116
-1.57%
$ 106.59 million $ 8.4 million
Oct 10, 6 PM $ 0.118
-0.16%
$ 108.25 million $ 8.14 million
Oct 10, 5 PM $ 0.118
-0.73%
$ 108.41 million $ 8.08 million
Oct 10, 4 PM $ 0.119
+0.06%
$ 109.21 million $ 8.04 million
Oct 10, 3 PM $ 0.119
-4.35%
$ 109.15 million $ 7.84 million
Oct 10, 2 PM $ 0.124
-0.76%
$ 114.21 million $ 7.12 million
Oct 10, 1 PM $ 0.125
+0.50%
$ 114.93 million $ 7.13 million
Oct 10, 12 PM $ 0.125
-0.21%
$ 114.43 million $ 7.13 million
Oct 10, 11 AM $ 0.125
+0.29%
$ 114.65 million $ 7.07 million
Oct 10, 10 AM $ 0.124
+0.66%
$ 114.32 million $ 7.02 million
Oct 10, 9 AM $ 0.124
+0.08%
$ 113.59 million $ 7 million
Oct 10, 8 AM $ 0.124
+0.55%
$ 113.43 million $ 7.1 million
Oct 10, 7 AM $ 0.123
-0.70%
$ 112.9 million $ 7.34 million
Oct 10, 6 AM $ 0.124
-1.71%
$ 113.67 million $ 7.19 million
Oct 10, 5 AM $ 0.126
+1.08%
$ 115.69 million $ 7.19 million
Oct 10, 4 AM $ 0.125
-0.30%
$ 114.39 million $ 7.17 million
Oct 10, 3 AM $ 0.125
+2.04%
$ 114.82 million $ 7.37 million
Oct 10, 2 AM $ 0.122
-0.27%
$ 112.45 million $ 7.01 million
Oct 10, 1 AM $ 0.123
+0.09%
$ 112.71 million $ 7.25 million
Oct 10, 12 AM $ 0.123
-0.43%
$ 112.65 million $ 7.39 million
Oct 9, 11 PM $ 0.123
-0.40%
$ 113.18 million $ 7.82 million
Oct 9, 10 PM $ 0.124
+0.74%
$ 113.57 million $ 7.99 million
Oct 9, 9 PM $ 0.123
+0.21%
$ 112.69 million $ 8.03 million
Oct 9, 8 PM $ 0.122
-0.15%
$ 112.53 million $ 8.13 million
Oct 9, 7 PM $ 0.123
+0.27%
$ 112.59 million $ 8.14 million
Oct 9, 6 PM $ 0.122
+0.17%
$ 112.47 million $ 8.34 million
Oct 9, 5 PM $ 0.122
+1.48%
$ 112 million $ 8.54 million
Oct 9, 4 PM $ 0.12
-0.40%
$ 110.75 million $ 8.66 million
Oct 9, 3 PM $ 0.121
-0.75%
$ 111.05 million $ 8.65 million
Oct 9, 2 PM $ 0.122
+0.01%
$ 111.85 million $ 8.6 million
Oct 9, 1 PM $ 0.122
-1.78%
$ 111.97 million $ 8.28 million
Oct 9, 12 PM $ 0.124
+0.70%
$ 113.88 million $ 8.11 million
Oct 9, 11 AM $ 0.123
+0.04%
$ 113.16 million $ 8 million
Oct 9, 10 AM $ 0.123
-0.48%
$ 113.11 million $ 7.96 million
Oct 9, 9 AM $ 0.124
+1.33%
$ 113.72 million $ 7.98 million
Oct 9, 8 AM $ 0.122
-2.76%
$ 112.14 million $ 7.42 million
Oct 9, 7 AM $ 0.126
-0.53%
$ 115.39 million $ 7.31 million
Oct 9, 6 AM $ 0.126
-0.19%
$ 115.91 million $ 7.6 million
Oct 9, 5 AM $ 0.126
-0.17%
$ 116.18 million $ 8.22 million
Oct 9, 4 AM $ 0.127
+0.80%
$ 116.2 million $ 8.18 million
Oct 9, 3 AM $ 0.126
+1.49%
$ 115.45 million $ 8.09 million
Oct 9, 2 AM $ 0.124
-2.49%
$ 113.73 million $ 8.29 million
Oct 9, 1 AM $ 0.127
+0.05%
$ 116.59 million $ 8.66 million
Oct 9, 12 AM $ 0.127
-0.57%
$ 116.66 million $ 9.24 million